$10.44 -0.10 (-0.95%) Regions Financial Corp - NYSE

Sep. 19, 2014 | 04:00 PM
Last Trade: 10.44
Trade Time: Sep 19 04:00 PM Eastern Daylight Time
Change: -0.10 (-0.95%)
Prev Close: 10.54
Open: 10.61
Bid: 10.46
Ask: 10.49
Options:

Call Options: RF

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
2.00 RF1420I2 8.05 0.00 7.85 140.0 8.50 196.0 0.0 0
3.00 RF1420I3 7.10 0.00 6.90 140.0 7.50 217.0 0.0 0
4.00 RF1420I4 6.10 0.00 6.20 312.0 6.50 204.0 0.0 0
5.00 RF1420I5 5.10 0.00 5.20 303.0 5.50 277.0 0.0 0
6.00 RF1420I6 4.20 0.00 4.25 388.0 4.55 337.0 0.0 0
7.00 RF1420I7 2.88 -0.42 3.35 218.0 3.50 1140.0 9.0 19
8.00 RF1420I8 2.17 -0.07 2.34 954.0 2.50 1591.0 6.0 7
9.00 RF1420I9 1.37 -0.01 1.37 1450.0 1.45 249.0 2.0 47
10.00 RF1420I10 0.44 -0.14 0.37 1858.0 0.47 805.0 365.0 2,936
11.00 RF1420I11 0.03 0.01 0.01 4.0 0.02 805.0 1.0 816
12.00 RF1420I12 0.02 0.00 0.00 0.0 0.02 522.0 0.0 0
13.00 RF1420I13 0.02 0.00 0.00 0.0 0.02 542.0 0.0 0
14.00 RF1420I14 0.02 0.00 0.00 0.0 0.02 600.0 0.0 0
15.00 RF1420I15 0.02 0.00 0.00 0.0 0.02 550.0 0.0 0
16.00 RF1420I16 0.02 0.00 0.00 0.0 0.02 600.0 0.0 0
17.00 RF1420I17 0.02 0.00 0.00 0.0 0.02 600.0 0.0 0
18.00 RF1420I18 0.02 0.00 0.00 0.0 0.02 600.0 0.0 0

Put Options: RF

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
2.00 RF1420U2 0.02 0.00 0.00 0.0 0.02 600.0 0.0 0
3.00 RF1420U3 0.02 0.00 0.00 0.0 0.02 600.0 0.0 0
4.00 RF1420U4 0.02 0.00 0.00 0.0 0.02 600.0 0.0 0
5.00 RF1420U5 0.02 0.00 0.00 0.0 0.02 600.0 0.0 0
6.00 RF1420U6 0.02 0.00 0.00 0.0 0.02 601.0 0.0 0
7.00 RF1420U7 0.02 0.00 0.00 0.0 0.02 580.0 0.0 0
8.00 RF1420U8 0.01 -0.01 0.01 19.0 0.02 777.0 197.0 197
9.00 RF1420U9 0.01 -0.01 0.01 2386.0 0.02 552.0 10.0 90
10.00 RF1420U10 0.01 0.00 0.01 5.0 0.02 910.0 10.0 2,220
11.00 RF1420U11 0.57 0.20 0.35 2401.0 0.61 1047.0 16.0 16
12.00 RF1420U12 1.36 0.00 1.30 1639.0 1.63 1308.0 0.0 0
13.00 RF1420U13 2.35 0.00 2.24 1091.0 2.67 770.0 0.0 0
14.00 RF1420U14 3.35 0.00 3.15 451.0 3.65 201.0 0.0 0
15.00 RF1420U15 4.10 0.00 4.10 342.0 4.75 324.0 0.0 0
16.00 RF1420U16 5.30 0.00 5.00 398.0 5.65 221.0 0.0 0
17.00 RF1420U17 6.30 0.00 5.95 225.0 6.90 225.0 0.0 0
18.00 RF1420U18 7.20 0.00 7.10 225.0 7.80 225.0 0.0 0